Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highland Opportunities and Income Fund (NY: HFRO )

6.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.568 8.588 8.503 8.555 163,192 +0.04(+0.46%)
Aug 29, 2019 8.457 8.542 8.424 8.516 187,712 +0.07(+0.85%)
Aug 28, 2019 8.352 8.476 8.352 8.444 518,348 +0.09(+1.10%)
Aug 27, 2019 8.463 8.496 8.319 8.352 317,309 -0.12(-1.47%)
Aug 26, 2019 8.555 8.568 8.424 8.476 767,169 -0.08(-0.92%)
Aug 23, 2019 8.588 8.599 8.483 8.555 85,031 -0.05(-0.53%)
Aug 22, 2019 8.588 8.614 8.535 8.601 92,754 -0.00(-0.02%)
Aug 21, 2019 8.420 8.629 8.420 8.603 254,361 +0.17(+2.01%)
Aug 20, 2019 8.388 8.453 8.368 8.434 161,394 +0.04(+0.47%)
Aug 19, 2019 8.434 8.481 8.381 8.394 199,648 -0.03(-0.31%)
Aug 16, 2019 8.388 8.460 8.381 8.420 138,966 +0.01(+0.15%)
Aug 15, 2019 8.420 8.427 8.375 8.407 264,613 +0.01(+0.08%)
Aug 14, 2019 8.434 8.466 8.355 8.401 342,261 -0.11(-1.30%)
Aug 13, 2019 8.512 8.570 8.460 8.512 223,025 -0.03(-0.38%)
Aug 12, 2019 8.642 8.661 8.499 8.544 291,278 -0.10(-1.20%)
Aug 09, 2019 8.668 8.727 8.609 8.648 146,030 -0.05(-0.52%)
Aug 08, 2019 8.635 8.694 8.625 8.694 102,909 +0.07(+0.75%)
Aug 07, 2019 8.583 8.668 8.583 8.629 117,770 -0.08(-0.97%)
Aug 06, 2019 8.629 8.720 8.624 8.714 98,970 +0.09(+1.06%)
Aug 05, 2019 8.674 8.716 8.564 8.622 209,179 -0.07(-0.80%)
Aug 02, 2019 8.753 8.770 8.674 8.692 143,726 -0.09(-0.98%)
Aug 01, 2019 8.870 8.870 8.766 8.779 181,249 -0.03(-0.37%)
Jul 31, 2019 8.850 8.876 8.735 8.811 231,162 +0.02(+0.22%)
Jul 30, 2019 8.798 8.831 8.746 8.792 153,710 -0.02(-0.22%)
Jul 29, 2019 8.792 8.837 8.792 8.811 71,955 +0.02(+0.22%)
Jul 26, 2019 8.844 8.857 8.772 8.792 101,345 -0.08(-0.88%)
Jul 25, 2019 8.837 8.928 8.792 8.870 224,805 -0.03(-0.37%)
Jul 24, 2019 8.740 8.941 8.740 8.902 380,579 +0.14(+1.56%)
Jul 23, 2019 8.805 8.816 8.727 8.766 182,807 -0.00(-0.02%)
Jul 22, 2019 8.774 8.858 8.742 8.768 117,747 -0.03(-0.37%)
Jul 19, 2019 8.839 8.879 8.761 8.800 168,640 -0.06(-0.66%)
Jul 18, 2019 8.852 8.923 8.852 8.858 135,298 -0.01(-0.15%)
Jul 17, 2019 8.839 8.949 8.839 8.871 177,532 -0.01(-0.15%)
Jul 16, 2019 8.768 8.904 8.761 8.884 160,183 +0.08(+0.88%)
Jul 15, 2019 8.722 8.806 8.722 8.806 136,144 +0.08(+0.97%)
Jul 12, 2019 8.813 8.852 8.696 8.722 123,700 -0.10(-1.17%)
Jul 11, 2019 8.839 8.871 8.774 8.826 168,836 -0.02(-0.22%)
Jul 10, 2019 8.865 8.884 8.816 8.845 204,972 +0.00(+0.00%)
Jul 09, 2019 8.904 8.922 8.813 8.845 134,496 -0.03(-0.36%)
Jul 08, 2019 8.962 9.001 8.839 8.878 208,853 -0.10(-1.15%)
Jul 05, 2019 8.852 8.981 8.819 8.981 73,973 +0.07(+0.80%)
Jul 03, 2019 8.871 8.929 8.806 8.910 87,408 +0.00(+0.00%)
Jul 02, 2019 8.994 9.065 8.878 8.910 174,169 -0.10(-1.15%)
Jul 01, 2019 8.962 9.014 8.793 9.014 238,042 +0.05(+0.58%)
Jun 28, 2019 8.975 8.988 8.742 8.962 544,374 +0.06(+0.73%)
Jun 27, 2019 8.923 8.936 8.793 8.897 137,432 +0.12(+1.40%)
Jun 26, 2019 8.761 8.839 8.670 8.774 154,174 +0.02(+0.22%)
Jun 25, 2019 8.709 8.793 8.606 8.755 253,419 +0.03(+0.37%)
Jun 24, 2019 8.729 8.768 8.690 8.722 85,391 -0.04(-0.44%)
Jun 21, 2019 8.690 8.787 8.690 8.761 210,028 +0.02(+0.22%)
Jun 20, 2019 8.742 8.865 8.696 8.742 262,047 +0.01(+0.13%)
Jun 19, 2019 8.634 8.744 8.608 8.731 241,450 +0.06(+0.67%)
Jun 18, 2019 8.660 8.711 8.602 8.673 162,766 +0.01(+0.15%)
Jun 17, 2019 8.679 8.701 8.615 8.660 172,750 -0.05(-0.59%)
Jun 14, 2019 8.628 8.711 8.592 8.711 179,077 +0.08(+0.97%)
Jun 13, 2019 8.621 8.628 8.550 8.628 114,681 +0.05(+0.53%)
Jun 12, 2019 8.538 8.591 8.538 8.583 144,642 +0.00(+0.00%)
Jun 11, 2019 8.583 8.595 8.550 8.583 119,658 +0.01(+0.08%)
Jun 10, 2019 8.576 8.602 8.575 8.576 174,927 -0.01(-0.08%)
Jun 07, 2019 8.615 8.644 8.583 8.583 168,671 -0.04(-0.45%)
Jun 06, 2019 8.615 8.653 8.589 8.621 142,987 +0.03(+0.37%)
Jun 05, 2019 8.641 8.666 8.583 8.589 195,992 -0.02(-0.22%)
Jun 04, 2019 8.589 8.653 8.518 8.608 236,989 +0.05(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.